三态股份 sz.301558
7.65
+1.06%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.01 | 9.35 | 8.99 | 9.33 | +3.09% | 2.06 | 10.17% |
| 2025-09-15 | 9.01 | 9.13 | 8.91 | 9.05 | +0.22% | 0.99 | 5.00% |
| 2025-09-12 | 9.12 | 9.19 | 9.02 | 9.03 | -1.31% | 0.93 | 4.67% |
| 2025-09-11 | 9.04 | 9.15 | 8.90 | 9.15 | +1.10% | 0.99 | 4.98% |
| 2025-09-10 | 9.03 | 9.15 | 8.99 | 9.05 | +0.22% | 0.78 | 3.92% |
| 2025-09-09 | 9.11 | 9.19 | 8.98 | 9.03 | -1.10% | 0.84 | 4.22% |
| 2025-09-08 | 9.07 | 9.25 | 9.02 | 9.13 | +0.44% | 1.02 | 5.09% |
| 2025-09-05 | 8.92 | 9.10 | 8.81 | 9.09 | +1.45% | 1.01 | 5.14% |
| 2025-09-04 | 8.87 | 9.06 | 8.77 | 8.96 | +1.13% | 1.12 | 5.70% |
| 2025-09-03 | 9.12 | 9.15 | 8.84 | 8.86 | -2.85% | 1.11 | 5.63% |
| 2025-09-02 | 9.41 | 9.41 | 9.08 | 9.12 | -3.49% | 1.61 | 7.99% |
| 2025-09-01 | 9.37 | 9.50 | 9.35 | 9.45 | +0.85% | 1.14 | 5.53% |
| 2025-08-29 | 9.44 | 9.50 | 9.32 | 9.37 | -1.58% | 1.48 | 7.16% |
| 2025-08-28 | 9.50 | 9.66 | 9.16 | 9.52 | -0.10% | 2.35 | 11.35% |
| 2025-08-27 | 9.96 | 10.04 | 9.53 | 9.53 | -4.32% | 2.71 | 12.58% |
| 2025-08-26 | 9.85 | 10.27 | 9.71 | 9.96 | +1.01% | 2.87 | 13.17% |
| 2025-08-25 | 9.96 | 9.96 | 9.77 | 9.86 | -1.10% | 2.83 | 13.09% |
| 2025-08-22 | 10.00 | 10.16 | 9.86 | 9.97 | -1.87% | 4.07 | 18.72% |
| 2025-08-21 | 9.77 | 10.32 | 9.66 | 10.16 | +5.29% | 6.44 | 29.20% |
| 2025-08-20 | 9.48 | 9.66 | 9.43 | 9.65 | +1.26% | 1.81 | 8.61% |